SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.17	42.91	40.51	42.80	-	-0.42%	61,939,888
Jul 9, 2026	45.50	45.98	41.42	42.98	42.98	-6.61%	162,379,078
Jul 8, 2026	47.25	47.27	46.00	46.02	46.02	-3.01%	53,939,650
Jul 7, 2026	47.00	47.68	46.80	47.45	47.45	0.30%	49,237,550
Jul 6, 2026	48.66	48.77	47.10	47.31	47.31	-2.59%	73,027,650
Jul 3, 2026	48.40	49.08	47.70	48.57	48.57	0.77%	87,923,768
Jul 2, 2026	47.07	48.84	46.80	48.20	48.20	1.56%	96,540,540
Jul 1, 2026	48.01	48.04	47.06	47.46	47.46	-1.23%	73,766,090
Jun 30, 2026	47.39	48.10	46.70	48.05	48.05	0.90%	81,304,300
Jun 29, 2026	47.00	47.70	46.75	47.62	47.62	0.76%	79,788,109
Jun 26, 2026	48.89	48.89	47.08	47.26	47.26	-3.94%	104,873,956
Jun 25, 2026	49.30	50.28	48.18	49.20	49.20	-0.06%	112,109,900
Jun 24, 2026	49.07	50.12	48.03	49.23	49.23	-1.44%	125,811,600
Jun 23, 2026	53.61	53.61	49.08	49.95	49.95	-7.76%	227,358,400
Jun 22, 2026	52.00	54.15	51.39	54.15	54.15	5.35%	246,385,900
Jun 18, 2026	50.00	53.28	49.80	51.40	51.40	2.15%	180,719,000
Jun 17, 2026	51.20	51.20	50.01	50.32	50.32	-3.19%	129,196,100
Jun 16, 2026	50.00	53.18	49.80	51.98	51.98	2.99%	192,881,500
Jun 15, 2026	50.45	50.50	49.32	50.47	50.47	2.10%	139,556,700
Jun 12, 2026	48.20	51.17	47.98	49.43	49.43	4.02%	152,440,900
Jun 11, 2026	46.68	47.94	46.26	47.52	47.52	1.15%	70,656,300
Jun 10, 2026	47.80	49.20	47.01	47.11	46.98	-2.95%	80,910,790
Jun 9, 2026	47.18	48.67	46.51	48.54	48.41	3.32%	97,070,846
Jun 8, 2026	47.95	48.85	46.57	46.98	46.85	-5.40%	100,464,059
Jun 5, 2026	49.36	50.85	49.08	49.66	49.52	-	102,653,300
Jun 4, 2026	49.00	50.98	48.37	49.66	49.52	-0.32%	103,975,300
Jun 3, 2026	48.15	50.50	47.88	49.82	49.68	2.57%	121,680,200
Jun 2, 2026	47.87	48.78	46.81	48.57	48.44	1.48%	77,765,790
Jun 1, 2026	48.00	48.96	47.77	47.86	47.73	-1.56%	68,812,070
May 29, 2026	50.34	50.51	48.30	48.62	48.49	-4.63%	109,266,300
May 28, 2026	48.30	51.11	48.00	50.98	50.84	5.03%	137,771,300
May 27, 2026	50.68	50.95	48.40	48.54	48.41	-4.43%	113,299,900
May 26, 2026	50.50	50.95	49.50	50.79	50.65	-0.63%	94,197,230
May 25, 2026	51.65	51.65	50.09	51.11	50.97	0.04%	102,692,000
May 22, 2026	50.71	51.49	50.43	51.09	50.95	0.73%	82,646,310
May 21, 2026	51.89	53.25	50.70	50.72	50.58	-2.25%	132,724,800
May 20, 2026	50.00	52.69	49.27	51.89	51.75	3.26%	146,597,700
May 19, 2026	51.20	51.58	49.50	50.25	50.11	-2.80%	110,315,000
May 18, 2026	52.60	52.88	51.24	51.70	51.56	-3.87%	122,734,900
May 15, 2026	53.30	55.88	52.42	53.78	53.63	0.96%	161,201,900
May 14, 2026	56.17	56.18	53.26	53.27	53.12	-5.15%	150,563,600
May 13, 2026	54.00	56.32	53.99	56.16	56.01	3.16%	167,677,000
May 12, 2026	57.90	57.95	54.03	54.44	54.29	-5.89%	228,869,600
May 11, 2026	54.91	57.96	54.76	57.85	57.69	5.66%	233,361,400
May 8, 2026	54.80	55.35	53.89	54.75	54.60	-1.01%	141,480,400
May 7, 2026	55.53	56.48	54.58	55.31	55.16	-0.38%	180,098,500
May 6, 2026	53.12	55.55	52.51	55.52	55.37	4.68%	238,914,700
Apr 30, 2026	51.88	53.35	51.36	53.04	52.89	4.10%	271,321,000
Apr 29, 2026	47.50	50.95	47.49	50.95	50.81	10.00%	187,193,700
Apr 28, 2026	46.90	47.20	46.28	46.32	46.19	-1.09%	48,149,600